Skip to main content

Smart Global Holdings Inc (NQ: SGH )

22.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 21.42 22.55 21.38 22.52 1,032,735 +1.25(+5.88%)
Feb 29, 2024 21.20 21.50 21.00 21.27 1,284,051 +0.47(+2.26%)
Feb 28, 2024 20.37 21.13 20.34 20.80 605,224 +0.11(+0.53%)
Feb 27, 2024 20.99 21.19 20.67 20.69 544,044 -0.11(-0.53%)
Feb 26, 2024 20.59 20.98 20.51 20.80 557,294 +0.33(+1.61%)
Feb 23, 2024 20.48 20.92 20.28 20.47 473,260 -0.08(-0.39%)
Feb 22, 2024 20.35 20.74 20.10 20.55 721,859 +0.83(+4.21%)
Feb 21, 2024 19.56 19.88 19.24 19.72 786,722 -0.18(-0.90%)
Feb 20, 2024 20.13 20.53 19.81 19.90 768,971 -0.66(-3.21%)
Feb 16, 2024 21.31 21.53 20.50 20.56 718,737 -0.72(-3.38%)
Feb 15, 2024 21.80 21.84 21.07 21.28 690,312 -0.42(-1.94%)
Feb 14, 2024 21.69 22.01 21.66 21.70 525,305 +0.14(+0.65%)
Feb 13, 2024 21.67 22.15 21.26 21.56 753,842 -1.03(-4.56%)
Feb 12, 2024 22.84 22.91 22.45 22.59 664,484 -0.26(-1.14%)
Feb 09, 2024 22.15 22.91 22.09 22.85 649,604 +0.86(+3.91%)
Feb 08, 2024 21.13 22.20 21.13 21.99 756,599 +1.06(+5.06%)
Feb 07, 2024 20.86 21.25 20.45 20.93 619,320 +0.18(+0.89%)
Feb 06, 2024 20.50 20.83 20.23 20.75 523,313 +0.20(+0.95%)
Feb 05, 2024 20.18 20.71 19.99 20.55 721,276 +0.40(+1.99%)
Feb 02, 2024 19.54 20.28 19.33 20.15 606,163 +0.53(+2.70%)
Feb 01, 2024 19.70 19.86 19.08 19.62 991,888 -0.03(-0.15%)
Jan 31, 2024 20.56 20.63 19.64 19.65 822,967 -1.22(-5.85%)
Jan 30, 2024 21.42 21.42 20.79 20.87 595,025 -0.55(-2.57%)
Jan 29, 2024 21.13 21.42 20.79 21.42 663,967 +0.34(+1.61%)
Jan 26, 2024 21.60 21.70 21.04 21.08 791,374 -0.95(-4.31%)
Jan 25, 2024 22.40 22.40 21.84 22.03 691,351 -0.16(-0.72%)
Jan 24, 2024 22.89 22.89 22.03 22.19 858,731 -0.60(-2.63%)
Jan 23, 2024 23.00 23.16 22.65 22.79 1,540,395 +0.17(+0.75%)
Jan 22, 2024 23.00 23.29 21.75 22.62 3,214,806 -0.27(-1.18%)
Jan 19, 2024 22.86 23.18 22.51 22.89 1,402,063 +0.23(+1.02%)
Jan 18, 2024 22.00 22.68 21.82 22.66 1,620,406 +1.06(+4.91%)
Jan 17, 2024 20.97 21.62 20.72 21.60 1,009,828 +0.29(+1.36%)
Jan 16, 2024 21.33 21.50 20.95 21.31 963,753 -0.10(-0.47%)
Jan 12, 2024 20.82 21.48 20.70 21.41 1,063,632 +0.82(+3.98%)
Jan 11, 2024 20.50 21.09 20.14 20.59 1,307,948 +0.21(+1.03%)
Jan 10, 2024 20.97 21.76 20.27 20.38 4,541,929 +1.91(+10.34%)
Jan 09, 2024 17.94 18.79 17.72 18.47 899,546 +0.23(+1.26%)
Jan 08, 2024 17.98 18.24 17.76 18.24 648,166 +0.45(+2.53%)
Jan 05, 2024 17.68 17.95 17.61 17.79 453,900 +0.15(+0.85%)
Jan 04, 2024 17.63 17.86 17.43 17.64 493,228 +0.00(+0.00%)
Jan 03, 2024 18.21 18.22 17.50 17.64 614,151 -0.68(-3.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.